John Hancock Preferred Income Fund (HPI)
NYSE: HPI · Real-Time Price · USD
17.91
-0.01 (-0.03%)
Oct 29, 2024, 3:59 PM EDT - Market closed
HPI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 17.87 | 17.99 | 17.86 | 17.91 | 17.91 | -0.03% | 39,749 |
Oct 28, 2024 | 18.31 | 18.50 | 17.88 | 17.91 | 17.91 | -2.29% | 57,468 |
Oct 25, 2024 | 18.30 | 18.52 | 18.26 | 18.33 | 18.33 | -0.05% | 48,692 |
Oct 24, 2024 | 18.48 | 18.54 | 18.30 | 18.34 | 18.34 | -0.70% | 27,502 |
Oct 23, 2024 | 18.44 | 18.54 | 18.36 | 18.47 | 18.47 | 0.16% | 28,566 |
Oct 22, 2024 | 18.25 | 18.48 | 18.25 | 18.44 | 18.44 | 1.32% | 22,995 |
Oct 21, 2024 | 18.34 | 18.34 | 18.15 | 18.20 | 18.20 | -0.27% | 23,784 |
Oct 18, 2024 | 18.34 | 18.45 | 18.25 | 18.25 | 18.25 | -0.71% | 48,707 |
Oct 17, 2024 | 18.43 | 18.47 | 18.29 | 18.38 | 18.38 | -1.02% | 44,598 |
Oct 16, 2024 | 18.39 | 18.57 | 18.28 | 18.57 | 18.57 | 1.53% | 50,103 |
Oct 15, 2024 | 18.77 | 18.83 | 18.29 | 18.29 | 18.29 | -1.98% | 52,620 |
Oct 14, 2024 | 18.71 | 19.17 | 18.63 | 18.66 | 18.66 | -1.53% | 42,435 |
Oct 11, 2024 | 19.11 | 19.15 | 18.70 | 18.95 | 18.95 | -1.81% | 39,980 |
Oct 10, 2024 | 19.25 | 19.33 | 19.22 | 19.30 | 19.18 | 0.10% | 26,833 |
Oct 9, 2024 | 19.27 | 19.34 | 19.14 | 19.28 | 19.16 | 0.05% | 42,533 |
Oct 8, 2024 | 18.91 | 19.37 | 18.91 | 19.27 | 19.15 | 2.45% | 61,218 |
Oct 7, 2024 | 18.78 | 18.84 | 18.60 | 18.81 | 18.69 | 0.16% | 57,697 |
Oct 4, 2024 | 19.10 | 19.10 | 18.76 | 18.78 | 18.66 | -1.68% | 37,923 |
Oct 3, 2024 | 19.25 | 19.43 | 19.00 | 19.10 | 18.98 | -0.78% | 89,833 |
Oct 2, 2024 | 19.05 | 19.29 | 18.94 | 19.25 | 19.13 | 1.00% | 47,793 |
Oct 1, 2024 | 18.96 | 19.10 | 18.80 | 19.06 | 18.94 | 0.58% | 49,567 |
Sep 30, 2024 | 18.45 | 19.03 | 18.30 | 18.95 | 18.83 | 2.71% | 137,864 |
Sep 27, 2024 | 18.36 | 18.45 | 18.29 | 18.45 | 18.33 | 0.93% | 42,392 |
Sep 26, 2024 | 18.47 | 18.51 | 18.20 | 18.28 | 18.16 | -1.03% | 45,105 |
Sep 25, 2024 | 18.44 | 18.62 | 18.35 | 18.47 | 18.35 | 1.04% | 20,281 |
Sep 24, 2024 | 18.62 | 18.73 | 18.24 | 18.28 | 18.16 | -1.40% | 36,117 |
Sep 23, 2024 | 18.65 | 18.72 | 18.50 | 18.54 | 18.42 | -0.11% | 29,513 |
Sep 20, 2024 | 18.64 | 18.71 | 18.49 | 18.56 | 18.44 | -0.11% | 29,663 |
Sep 19, 2024 | 18.45 | 18.65 | 18.27 | 18.58 | 18.46 | 0.76% | 53,235 |
Sep 18, 2024 | 18.15 | 18.46 | 18.12 | 18.44 | 18.32 | 1.77% | 77,654 |
Sep 17, 2024 | 18.13 | 18.15 | 18.06 | 18.12 | 18.00 | -0.06% | 30,462 |
Sep 16, 2024 | 18.10 | 18.13 | 18.05 | 18.13 | 18.01 | 0.44% | 26,405 |
Sep 13, 2024 | 17.99 | 18.20 | 17.99 | 18.05 | 17.93 | -0.33% | 53,915 |
Sep 12, 2024 | 17.83 | 18.11 | 17.75 | 18.11 | 17.87 | 2.09% | 42,670 |
Sep 11, 2024 | 17.78 | 17.78 | 17.65 | 17.74 | 17.51 | -0.22% | 35,367 |
Sep 10, 2024 | 17.74 | 17.80 | 17.71 | 17.78 | 17.55 | 0.57% | 31,065 |
Sep 9, 2024 | 17.57 | 17.70 | 17.44 | 17.68 | 17.45 | 0.37% | 40,605 |
Sep 6, 2024 | 17.59 | 17.63 | 17.55 | 17.62 | 17.38 | 0.37% | 43,247 |
Sep 5, 2024 | 17.47 | 17.66 | 17.47 | 17.55 | 17.32 | 0.06% | 41,134 |
Sep 4, 2024 | 17.46 | 17.58 | 17.46 | 17.54 | 17.31 | 0.29% | 15,233 |
Sep 3, 2024 | 17.49 | 17.56 | 17.41 | 17.49 | 17.26 | -0.23% | 39,975 |
Aug 30, 2024 | 17.42 | 17.67 | 17.39 | 17.53 | 17.30 | 0.63% | 64,958 |
Aug 29, 2024 | 17.47 | 17.50 | 17.36 | 17.42 | 17.19 | -0.40% | 48,168 |
Aug 28, 2024 | 17.66 | 17.67 | 17.45 | 17.49 | 17.26 | -1.07% | 36,222 |
Aug 27, 2024 | 17.67 | 17.69 | 17.57 | 17.68 | 17.45 | 0.23% | 27,127 |
Aug 26, 2024 | 17.44 | 17.73 | 17.42 | 17.64 | 17.41 | 1.79% | 81,015 |
Aug 23, 2024 | 17.13 | 17.37 | 17.13 | 17.33 | 17.10 | 1.23% | 49,815 |
Aug 22, 2024 | 17.15 | 17.17 | 17.07 | 17.12 | 16.89 | - | 35,430 |
Aug 21, 2024 | 17.07 | 17.15 | 17.02 | 17.12 | 16.89 | 0.59% | 29,435 |
Aug 20, 2024 | 17.13 | 17.23 | 17.02 | 17.02 | 16.80 | -0.82% | 45,827 |
Aug 19, 2024 | 17.22 | 17.24 | 17.09 | 17.16 | 16.93 | -0.52% | 39,774 |
Aug 16, 2024 | 17.25 | 17.25 | 17.17 | 17.25 | 17.02 | - | 18,590 |
Aug 15, 2024 | 17.25 | 17.36 | 17.21 | 17.25 | 17.02 | 0.88% | 34,240 |
Aug 14, 2024 | 17.31 | 17.32 | 17.00 | 17.10 | 16.87 | -0.52% | 64,696 |
Aug 13, 2024 | 16.97 | 17.19 | 16.97 | 17.19 | 16.96 | 1.66% | 51,940 |
Aug 12, 2024 | 16.70 | 16.91 | 16.64 | 16.91 | 16.69 | 1.02% | 47,980 |
Aug 9, 2024 | 16.79 | 16.85 | 16.72 | 16.74 | 16.40 | -0.42% | 46,546 |
Aug 8, 2024 | 16.87 | 16.98 | 16.76 | 16.81 | 16.47 | -0.30% | 65,370 |
Aug 7, 2024 | 16.90 | 16.90 | 16.80 | 16.86 | 16.52 | 0.18% | 31,688 |
Aug 6, 2024 | 16.75 | 16.86 | 16.61 | 16.83 | 16.49 | 0.96% | 48,289 |
Aug 5, 2024 | 16.88 | 16.96 | 16.66 | 16.67 | 16.33 | -2.57% | 81,456 |
Aug 2, 2024 | 17.36 | 17.37 | 17.07 | 17.11 | 16.76 | -0.98% | 46,506 |
Aug 1, 2024 | 17.62 | 17.62 | 17.14 | 17.28 | 16.93 | -1.26% | 78,445 |
Jul 31, 2024 | 17.52 | 17.66 | 17.45 | 17.50 | 17.14 | 0.52% | 53,740 |
Jul 30, 2024 | 17.30 | 17.42 | 17.22 | 17.41 | 17.06 | 1.10% | 32,360 |
Jul 29, 2024 | 17.14 | 17.23 | 17.09 | 17.22 | 16.87 | 0.88% | 64,021 |
Jul 26, 2024 | 17.12 | 17.18 | 17.06 | 17.07 | 16.72 | 0.41% | 51,595 |
Jul 25, 2024 | 16.95 | 17.20 | 16.95 | 17.00 | 16.65 | 0.06% | 70,727 |
Jul 24, 2024 | 17.04 | 17.10 | 16.90 | 16.99 | 16.64 | -0.18% | 77,287 |
Jul 23, 2024 | 16.93 | 17.14 | 16.92 | 17.02 | 16.67 | 0.53% | 37,160 |
Jul 22, 2024 | 17.19 | 17.30 | 16.90 | 16.93 | 16.59 | -1.51% | 57,093 |
Jul 19, 2024 | 17.18 | 17.27 | 17.13 | 17.19 | 16.84 | 0.41% | 24,452 |
Jul 18, 2024 | 17.27 | 17.40 | 17.10 | 17.12 | 16.77 | -1.27% | 50,770 |
Jul 17, 2024 | 17.20 | 17.34 | 17.11 | 17.34 | 16.99 | 0.58% | 64,680 |
Jul 16, 2024 | 17.04 | 17.30 | 17.04 | 17.24 | 16.89 | 1.00% | 75,992 |
Jul 15, 2024 | 17.06 | 17.13 | 16.98 | 17.07 | 16.72 | 0.59% | 36,133 |
Jul 12, 2024 | 17.12 | 17.12 | 16.96 | 16.97 | 16.62 | -0.53% | 70,046 |
Jul 11, 2024 | 16.82 | 17.15 | 16.82 | 17.06 | 16.71 | 1.01% | 100,574 |
Jul 10, 2024 | 16.97 | 16.97 | 16.80 | 16.89 | 16.43 | 0.24% | 66,836 |
Jul 9, 2024 | 16.81 | 16.85 | 16.78 | 16.85 | 16.39 | 0.24% | 39,658 |
Jul 8, 2024 | 16.77 | 16.85 | 16.73 | 16.81 | 16.35 | 0.24% | 36,921 |
Jul 5, 2024 | 16.82 | 16.82 | 16.75 | 16.77 | 16.31 | -0.30% | 18,595 |
Jul 3, 2024 | 16.80 | 16.82 | 16.77 | 16.82 | 16.36 | -0.12% | 15,021 |
Jul 2, 2024 | 16.61 | 16.85 | 16.61 | 16.84 | 16.38 | 1.20% | 44,105 |
Jul 1, 2024 | 16.79 | 16.88 | 16.58 | 16.64 | 16.18 | -0.42% | 39,041 |
Jun 28, 2024 | 16.80 | 16.85 | 16.71 | 16.71 | 16.25 | -0.54% | 66,017 |
Jun 27, 2024 | 16.99 | 16.99 | 16.72 | 16.80 | 16.34 | -0.77% | 43,114 |
Jun 26, 2024 | 16.73 | 16.94 | 16.73 | 16.93 | 16.47 | 1.20% | 43,637 |
Jun 25, 2024 | 16.61 | 16.75 | 16.61 | 16.73 | 16.27 | 0.84% | 31,377 |
Jun 24, 2024 | 16.65 | 16.69 | 16.53 | 16.59 | 16.14 | - | 23,340 |
Jun 21, 2024 | 16.60 | 16.63 | 16.52 | 16.59 | 16.14 | 0.42% | 20,400 |
Jun 20, 2024 | 16.63 | 16.83 | 16.50 | 16.52 | 16.07 | -1.14% | 43,164 |
Jun 18, 2024 | 16.81 | 16.89 | 16.63 | 16.71 | 16.25 | -0.48% | 36,076 |
Jun 17, 2024 | 16.83 | 16.89 | 16.72 | 16.79 | 16.33 | - | 48,286 |
Jun 14, 2024 | 16.83 | 16.95 | 16.79 | 16.79 | 16.33 | -0.06% | 28,160 |
Jun 13, 2024 | 16.95 | 16.99 | 16.79 | 16.80 | 16.34 | -1.64% | 45,036 |
Jun 12, 2024 | 17.10 | 17.17 | 17.00 | 17.08 | 16.49 | 0.83% | 54,427 |
Jun 11, 2024 | 16.89 | 16.98 | 16.81 | 16.94 | 16.36 | 0.53% | 55,952 |
Jun 10, 2024 | 16.80 | 16.85 | 16.78 | 16.85 | 16.27 | 0.48% | 22,181 |
Jun 7, 2024 | 16.82 | 16.82 | 16.73 | 16.77 | 16.19 | -0.53% | 27,705 |